UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	25.47	25.51	25.35	25.49	1,404,363	-0.20(-0.79%)
Nov 29, 2018	25.69	25.82	25.64	25.69	1,633,216	-0.22(-0.84%)
Nov 28, 2018	25.61	25.91	25.47	25.91	1,713,511	+0.33(+1.30%)
Nov 27, 2018	25.49	25.58	25.43	25.58	1,792,070	-0.20(-0.79%)
Nov 26, 2018	25.66	25.79	25.66	25.78	1,627,862	+0.41(+1.63%)
Nov 23, 2018	25.38	25.43	25.35	25.37	831,768	-0.32(-1.23%)
Nov 21, 2018		25.69	25.69	25.69	0	+0.42(+1.67%)
Nov 20, 2018	25.42	25.49	25.22	25.26	2,385,824	-0.37(-1.42%)
Nov 19, 2018	25.81	25.82	25.52	25.63	2,366,360	-0.09(-0.35%)
Nov 16, 2018	25.65	25.77	25.60	25.72	3,800,536	-0.13(-0.50%)
Nov 15, 2018	25.57	25.87	25.42	25.85	7,149,591	-0.15(-0.59%)
Nov 14, 2018	26.17	26.20	25.84	26.00	9,340,768	+0.06(+0.22%)
Nov 13, 2018	25.96	26.17	25.86	25.95	3,286,660	+0.16(+0.63%)
Nov 12, 2018	26.03	26.03	25.75	25.78	3,447,900	-0.48(-1.82%)
Nov 09, 2018	26.29	26.37	26.15	26.26	3,510,169	-0.21(-0.80%)
Nov 08, 2018	26.62	26.71	26.42	26.47	1,554,496	-0.21(-0.79%)
Nov 07, 2018	26.59	26.69	26.47	26.68	1,937,706	+0.39(+1.48%)
Nov 06, 2018	26.18	26.30	26.12	26.29	1,991,967	-0.02(-0.06%)
Nov 05, 2018	26.33	26.40	26.23	26.31	1,866,029	+0.15(+0.56%)
Nov 02, 2018	26.38	26.46	26.03	26.16	3,450,247	-0.15(-0.55%)
Nov 01, 2018	26.21	26.31	26.12	26.31	3,886,012	+0.51(+1.98%)
Oct 31, 2018	25.85	25.99	25.80	25.80	2,987,083	+0.28(+1.08%)
Oct 30, 2018	25.35	25.54	25.32	25.52	3,774,993	+0.20(+0.80%)
Oct 29, 2018	25.73	25.77	25.16	25.32	5,337,092	+0.02(+0.06%)
Oct 26, 2018	25.15	25.45	24.96	25.30	6,927,126	-0.16(-0.64%)
Oct 25, 2018	25.39	25.60	25.32	25.47	3,141,591	+0.21(+0.84%)
Oct 24, 2018	25.82	25.85	25.25	25.26	3,654,297	-0.61(-2.35%)
Oct 23, 2018	25.76	25.97	25.57	25.86	3,880,955	-0.11(-0.44%)
Oct 22, 2018	26.12	26.15	25.92	25.98	2,831,288	-0.15(-0.59%)
Oct 19, 2018	26.09	26.23	26.07	26.13	6,000,295	+0.23(+0.88%)
Oct 18, 2018	26.18	26.27	25.82	25.90	2,650,328	-0.41(-1.54%)
Oct 17, 2018	26.33	26.40	26.16	26.31	1,948,189	-0.18(-0.67%)
Oct 16, 2018	26.39	26.54	26.38	26.49	1,440,671	+0.28(+1.05%)
Oct 15, 2018	26.16	26.32	26.09	26.21	2,748,824	+0.00(+0.00%)
Oct 12, 2018	26.44	26.46	25.98	26.21	3,731,982	+0.06(+0.22%)
Oct 11, 2018	26.55	26.59	26.04	26.16	6,736,759	-0.41(-1.56%)
Oct 10, 2018	26.98	27.00	26.54	26.57	2,941,878	-0.39(-1.44%)
Oct 09, 2018	26.71	27.01	26.65	26.96	2,847,756	+0.00(+0.00%)
Oct 08, 2018	26.80	26.96	26.73	26.96	1,935,187	-0.24(-0.86%)
Oct 05, 2018	27.21	27.28	27.08	27.19	2,338,469	-0.18(-0.65%)
Oct 04, 2018	27.45	27.48	27.28	27.37	1,435,631	-0.24(-0.88%)
Oct 03, 2018	27.66	27.71	27.57	27.62	1,528,881	+0.11(+0.41%)
Oct 02, 2018	27.45	27.52	27.41	27.50	2,311,151	-0.15(-0.53%)
Oct 01, 2018	27.76	27.76	27.63	27.65	1,188,661	-0.02(-0.09%)
Sep 28, 2018	27.74	27.81	27.65	27.67	2,190,141	-0.27(-0.96%)
Sep 27, 2018	27.99	28.07	27.92	27.94	1,922,005	+0.02(+0.09%)
Sep 26, 2018	27.91	28.11	27.90	27.92	2,004,086	+0.00(+0.00%)
Sep 25, 2018	27.96	27.98	27.89	27.92	1,054,577	+0.26(+0.94%)
Sep 24, 2018	27.80	27.84	27.65	27.66	1,075,518	-0.04(-0.15%)
Sep 21, 2018	27.67	27.75	27.64	27.70	2,531,184	-0.02(-0.09%)
Sep 20, 2018	27.65	27.75	27.55	27.72	2,078,486	+0.44(+1.61%)
Sep 19, 2018	27.20	27.32	27.20	27.28	1,317,453	+0.14(+0.51%)
Sep 18, 2018	27.14	27.21	27.11	27.15	1,175,644	+0.12(+0.45%)
Sep 17, 2018	27.11	27.18	27.02	27.02	1,196,890	+0.03(+0.12%)
Sep 14, 2018	27.04	27.07	26.94	26.99	1,823,453	+0.00(+0.00%)
Sep 13, 2018	27.02	27.06	26.92	26.99	2,350,091	+0.09(+0.33%)
Sep 12, 2018	26.79	27.00	26.79	26.90	3,261,826	+0.13(+0.48%)
Sep 11, 2018	26.59	26.77	26.54	26.77	1,760,120	-0.01(-0.03%)
Sep 10, 2018	26.80	26.82	26.71	26.78	1,196,320	+0.19(+0.70%)
Sep 07, 2018	26.50	26.65	26.48	26.59	2,331,071	-0.19(-0.70%)
Sep 06, 2018	26.92	27.00	26.68	26.78	2,681,983	-0.18(-0.66%)
Sep 05, 2018	27.02	27.04	26.83	26.96	2,803,274	-0.08(-0.30%)